Berto Acquisition Corp. (TACO)
NASDAQ: TACO · Real-Time Price · USD
11.10
+0.08 (0.73%)
Jul 24, 2025, 4:00 PM - Market closed
Berto Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.73% | 773 |
| Jul 23, 2025 | 10.87 | 11.19 | 10.87 | 11.02 | 11.02 | 1.19% | 23,254 |
| Jul 22, 2025 | 10.84 | 10.95 | 10.80 | 10.89 | 10.89 | -0.27% | 23,921 |
| Jul 21, 2025 | 10.78 | 10.92 | 10.76 | 10.92 | 10.92 | 1.77% | 26,589 |
| Jul 18, 2025 | 10.77 | 10.80 | 10.73 | 10.73 | 10.73 | -0.51% | 29,032 |
| Jul 17, 2025 | 10.72 | 10.80 | 10.71 | 10.79 | 10.79 | 0.89% | 30,971 |
| Jul 16, 2025 | 10.69 | 10.78 | 10.65 | 10.69 | 10.69 | - | 100,554 |
| Jul 15, 2025 | 10.64 | 10.70 | 10.64 | 10.69 | 10.69 | - | 15,938 |
| Jul 14, 2025 | 10.68 | 10.70 | 10.68 | 10.69 | 10.69 | - | 6,032 |
| Jul 11, 2025 | 10.65 | 10.69 | 10.64 | 10.69 | 10.69 | 0.47% | 4,665 |
| Jul 10, 2025 | 10.63 | 10.67 | 10.62 | 10.64 | 10.64 | 0.19% | 39,693 |
| Jul 9, 2025 | 10.67 | 10.70 | 10.62 | 10.62 | 10.62 | -0.47% | 24,414 |
| Jul 8, 2025 | 10.65 | 10.73 | 10.64 | 10.67 | 10.67 | -0.09% | 16,762 |
| Jul 7, 2025 | 10.62 | 10.71 | 10.62 | 10.68 | 10.68 | 0.38% | 38,366 |
| Jul 3, 2025 | 10.57 | 10.67 | 10.57 | 10.64 | 10.64 | - | 7,175 |
| Jul 2, 2025 | 10.72 | 10.77 | 10.55 | 10.64 | 10.64 | -0.75% | 75,741 |
| Jul 1, 2025 | 10.77 | 10.77 | 10.71 | 10.72 | 10.72 | 0.09% | 10,485 |
| Jun 30, 2025 | 10.71 | 10.77 | 10.71 | 10.71 | 10.71 | - | 46,683 |
| Jun 27, 2025 | 10.71 | 10.75 | 10.70 | 10.71 | 10.71 | - | 43,090 |
| Jun 26, 2025 | 10.70 | 10.78 | 10.60 | 10.71 | 10.71 | 0.94% | 52,698 |
| Jun 25, 2025 | 11.06 | 11.18 | 10.61 | 10.61 | 10.61 | -4.07% | 103,082 |
| Jun 24, 2025 | 11.23 | 11.23 | 11.04 | 11.06 | 11.06 | -1.60% | 63,759 |
| Jun 23, 2025 | 11.24 | 11.26 | 11.13 | 11.24 | 11.24 | 1.08% | 145,516 |
| Jun 20, 2025 | 11.00 | 11.19 | 10.99 | 11.12 | 11.12 | 1.55% | 307,405 |
| Jun 18, 2025 | 10.84 | 11.11 | 10.80 | 10.95 | 10.95 | 1.48% | 190,754 |
| Jun 17, 2025 | 10.70 | 10.79 | 10.70 | 10.79 | 10.79 | 0.84% | 54,968 |
| Jun 16, 2025 | 10.66 | 10.74 | 10.66 | 10.70 | 10.70 | 0.38% | 69,318 |
| Jun 13, 2025 | 10.60 | 10.67 | 10.60 | 10.66 | 10.66 | 0.40% | 54,229 |
| Jun 12, 2025 | 10.65 | 10.65 | 10.56 | 10.62 | 10.62 | 0.26% | 84,156 |
| Jun 11, 2025 | 10.56 | 10.59 | 10.55 | 10.59 | 10.59 | - | 84,872 |
| Jun 10, 2025 | 10.64 | 10.69 | 10.55 | 10.59 | 10.59 | -0.38% | 114,574 |
| Jun 9, 2025 | 10.60 | 10.70 | 10.60 | 10.63 | 10.63 | -0.65% | 57,667 |
| Jun 6, 2025 | 10.63 | 10.71 | 10.57 | 10.70 | 10.70 | 0.94% | 369,508 |
| Jun 5, 2025 | 10.80 | 10.84 | 10.55 | 10.60 | 10.60 | -1.85% | 760,528 |
| Jun 4, 2025 | 10.82 | 10.84 | 10.76 | 10.80 | 10.80 | 0.19% | 481,890 |
| Jun 3, 2025 | 10.82 | 10.90 | 10.75 | 10.78 | 10.78 | 3.65% | 3,178,006 |
| Jun 2, 2025 | 10.28 | 10.40 | 10.26 | 10.40 | 10.40 | 1.41% | 545,418 |
| May 30, 2025 | 10.26 | 10.27 | 10.25 | 10.26 | 10.26 | 0.05% | 872,652 |
| May 29, 2025 | 10.25 | 10.28 | 10.20 | 10.25 | 10.25 | 0.15% | 744,929 |
| May 28, 2025 | 10.22 | 10.24 | 10.22 | 10.24 | 10.24 | 0.15% | 38,669 |
| May 27, 2025 | 10.25 | 10.25 | 10.21 | 10.22 | 10.22 | -0.15% | 90,063 |
| May 23, 2025 | 10.22 | 10.30 | 10.22 | 10.24 | 10.24 | 0.24% | 180,218 |
| May 22, 2025 | 10.18 | 10.22 | 10.17 | 10.21 | 10.21 | - | 349,854 |
| May 21, 2025 | 10.21 | 10.21 | 10.20 | 10.21 | 10.21 | - | 74,844 |
| May 20, 2025 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | -0.20% | 69,952 |
| May 19, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.29% | 1,312 |
| May 16, 2025 | 10.22 | 10.23 | 10.19 | 10.20 | 10.20 | -0.05% | 31,308 |
| May 15, 2025 | 10.17 | 10.22 | 10.17 | 10.21 | 10.21 | 0.05% | 39,482 |
| May 14, 2025 | 10.17 | 10.22 | 10.17 | 10.20 | 10.20 | -0.10% | 60,230 |
| May 13, 2025 | 10.20 | 10.22 | 10.20 | 10.21 | 10.21 | -0.10% | 177,097 |